Get the Stockscreener App
5.77
6.03%
-0.37
After Hours:
5.62
-0.15
-2.60%
Splash Beverage Group Inc Stock (SBEV) Price History
The historical daily chart and data for Splash Beverage Group Inc stock (SBEV), show that the latest closing stock price as of May 09, 2025, is $5.77.
- Splash Beverage Group Inc all-time high stock price is $20.83, occurred on May 31, 2024.
- The lowest Splash Beverage Group Inc stock price recorded was $0.00 on March 17, 2025. Since then, Splash Beverage Group Inc's stock price has risen over to $5.77 now.
- The 52-week high stock price for SBEV is $20.83, representing a 260.97% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for SBEV is $0.9621, indicating a -83.33% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Splash Beverage Group Inc (SBEV) stock in the beginning of 2024 was $1.25. The stock closed the year at $0.9614, a loss of over -23.09% for the year.
The table below shows more information about SBEV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $6.27 | $5.59 | $0.68 | 185,608.0 | -6.03% |
| May 08, 2025 | $6.60 | $6.04 | $0.5552 | 249,722.0 | -6.97% |
| May 07, 2025 | $6.79 | $5.88 | $0.9098 | 140,539.0 | +15.59% |
| May 06, 2025 | $6.58 | $5.58 | $1.00 | 127,562.0 | -13.88% |
| May 05, 2025 | $7.78 | $6.63 | $1.15 | 326,284.0 | -15.22% |
| May 02, 2025 | $8.40 | $7.40 | $1.00 | 184,832.0 | +6.11% |
| May 01, 2025 | $7.75 | $6.67 | $1.08 | 237,399.0 | +7.75% |
| Apr 30, 2025 | $7.74 | $5.81 | $1.93 | 304,662.0 | +11.22% |
| Apr 29, 2025 | $6.20 | $5.26 | $0.9399 | 375,204.0 | +5.85% |
| Apr 28, 2025 | $5.99 | $5.00 | $0.99 | 166,240.0 | -3.81% |
| Apr 25, 2025 | $7.17 | $5.98 | $1.19 | 435,923.0 | -15.99% |
| Apr 24, 2025 | $7.90 | $6.67 | $1.23 | 471,968.0 | -10.12% |
| Apr 23, 2025 | $8.88 | $6.10 | $2.78 | 1,148,688.0 | +18.17% |
| Apr 22, 2025 | $9.79 | $5.49 | $4.30 | 4,160,558.0 | +1.80% |
| Apr 21, 2025 | $6.65 | $3.54 | $3.11 | 4,116,874.0 | +59.09% |
| Apr 17, 2025 | $4.32 | $3.59 | $0.73 | 1,146,244.0 | -2.79% |
| Apr 16, 2025 | $4.78 | $3.13 | $1.65 | 43,711,252.0 | +52.48% |
| Apr 15, 2025 | $2.90 | $1.88 | $1.02 | 45,988,196.0 | +104.35% |
| Apr 14, 2025 | $1.49 | $1.30 | $0.19 | 3,876,164.0 | -3.50% |
| Apr 11, 2025 | $1.53 | $1.34 | $0.19 | 46,145.0 | +6.72% |
| Apr 10, 2025 | $1.55 | $1.34 | $0.2097 | 50,236.0 | -8.84% |
Splash Beverage Group Inc Stock (SBEV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Splash Beverage Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBEV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Splash Beverage Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Splash Beverage Group Inc Stock (SBEV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $8.40 | $5.58 | $2.82 | 1,637,554.0 | -15.64% |
| Apr, 2025 | $9.79 | $0.9621 | $8.83 | 107,559,976.0 | +388.57% |
| Mar, 2025 | $6.60 | $1.30 | $5.30 | 497,818.4 | -78.12% |
| Feb, 2025 | $9.41 | $5.69 | $3.72 | 736,234.5 | -31.74% |
| Jan, 2025 | $13.59 | $6.60 | $6.99 | 3,086,377.1 | +45.59% |
Splash Beverage Group Inc Stock (SBEV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.08 | $5.90 | $2.18 | 218,300.9 | -9.00% |
| Nov, 2024 | $9.70 | $5.60 | $4.10 | 209,126.9 | -0.77% |
| Oct, 2024 | $12.40 | $6.82 | $5.58 | 322,741.0 | -22.22% |
| Sep, 2024 | $13.10 | $9.25 | $3.86 | 170,675.3 | -22.94% |
| Aug, 2024 | $20.80 | $9.60 | $11.20 | 409,009.0 | +10.03% |
| Jul, 2024 | $15.60 | $9.00 | $6.60 | 328,834.9 | +29.22% |
| Jun, 2024 | $12.16 | $8.02 | $4.14 | 529,210.5 | -6.12% |
| May, 2024 | $20.83 | $9.26 | $11.57 | 427,699.7 | -25.53% |
| Apr, 2024 | $18.16 | $11.22 | $6.95 | 106,910.5 | -28.48% |
| Mar, 2024 | $29.20 | $17.24 | $11.96 | 85,748.3 | -28.90% |
| Feb, 2024 | $26.60 | $12.94 | $13.66 | 97,910.1 | +61.75% |
| Jan, 2024 | $22.88 | $15.17 | $7.71 | 87,063.0 | -27.59% |
Splash Beverage Group Inc Stock (SBEV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.60 | $22.00 | $5.60 | 58,824.7 | -9.77% |
| Nov, 2023 | $28.40 | $15.09 | $13.31 | 89,923.2 | +5.81% |
| Oct, 2023 | $29.60 | $22.40 | $7.20 | 93,897.3 | -1.93% |
| Sep, 2023 | $32.80 | $22.50 | $10.30 | 67,486.6 | -16.19% |
| Aug, 2023 | $37.20 | $21.49 | $15.71 | 286,351.6 | -24.19% |
| Jul, 2023 | $47.20 | $36.80 | $10.40 | 47,916.5 | -17.09% |
| Jun, 2023 | $48.00 | $34.80 | $13.20 | 122,637.0 | +10.89% |
| May, 2023 | $52.60 | $39.60 | $13.00 | 75,875.0 | -12.17% |
| Apr, 2023 | $67.60 | $41.60 | $26.00 | 105,964.0 | -29.88% |
| Mar, 2023 | $74.00 | $49.60 | $24.40 | 111,485.3 | +20.59% |
| Feb, 2023 | $63.60 | $41.20 | $22.40 | 86,540.5 | +18.26% |
| Jan, 2023 | $48.40 | $30.01 | $18.39 | 108,977.7 | +19.62% |
6.04%
1.40%
Cap:
|
Volume (24h):